Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 284.76 | 289.58 | 284.36 | 285.64 | 506,889 | +0.61(+0.22%) |
Jun 28, 2018 | 284.84 | 285.56 | 281.22 | 285.02 | 586,209 | -1.25(-0.44%) |
Jun 27, 2018 | 283.79 | 288.49 | 282.64 | 286.27 | 472,817 | +1.92(+0.67%) |
Jun 26, 2018 | 287.26 | 287.87 | 284.20 | 284.35 | 942,386 | -2.91(-1.01%) |
Jun 25, 2018 | 288.80 | 289.82 | 284.77 | 287.27 | 655,883 | -0.14(-0.05%) |
Jun 22, 2018 | 286.25 | 288.39 | 284.10 | 287.41 | 629,438 | +1.26(+0.44%) |
Jun 21, 2018 | 287.86 | 288.18 | 283.42 | 286.15 | 840,147 | -1.51(-0.53%) |
Jun 20, 2018 | 287.61 | 288.87 | 286.74 | 287.67 | 462,500 | +0.42(+0.15%) |
Jun 19, 2018 | 290.25 | 291.37 | 286.22 | 287.25 | 607,937 | -5.07(-1.73%) |
Jun 18, 2018 | 293.60 | 296.15 | 290.68 | 292.31 | 504,059 | -1.77(-0.60%) |
Jun 15, 2018 | 294.82 | 291.67 | 294.09 | 753,105 | +2.42(+0.83%) | |
Jun 14, 2018 | 293.02 | 295.38 | 290.52 | 291.67 | 476,727 | -1.90(-0.65%) |
Jun 13, 2018 | 295.29 | 296.23 | 292.33 | 293.57 | 772,596 | +0.48(+0.16%) |
Jun 12, 2018 | 288.87 | 293.48 | 286.53 | 293.09 | 870,837 | +4.24(+1.47%) |
Jun 11, 2018 | 285.95 | 289.16 | 284.69 | 288.86 | 401,263 | +3.45(+1.21%) |
Jun 08, 2018 | 284.12 | 285.56 | 282.88 | 285.41 | 317,367 | +1.43(+0.50%) |
Jun 07, 2018 | 284.20 | 285.46 | 282.74 | 283.98 | 389,700 | +1.03(+0.36%) |
Jun 06, 2018 | 283.80 | 280.17 | 282.95 | 504,648 | +1.33(+0.47%) | |
Jun 05, 2018 | 282.05 | 283.49 | 280.01 | 281.62 | 414,917 | -0.19(-0.07%) |
Jun 04, 2018 | 278.47 | 282.05 | 277.85 | 281.81 | 400,595 | +4.27(+1.54%) |
Jun 01, 2018 | 280.00 | 280.44 | 275.57 | 277.54 | 537,815 | -1.25(-0.45%) |
May 31, 2018 | 282.79 | 282.79 | 277.95 | 278.79 | 931,143 | -5.17(-1.82%) |
May 30, 2018 | 280.64 | 285.26 | 279.76 | 283.96 | 434,460 | +3.85(+1.38%) |
May 29, 2018 | 280.52 | 281.75 | 277.00 | 280.11 | 429,823 | -1.96(-0.70%) |
May 25, 2018 | 282.07 | 282.07 | 282.07 | 0 | +0.69(+0.25%) | |
May 24, 2018 | 280.00 | 282.72 | 279.16 | 281.38 | 597,010 | +1.72(+0.62%) |
May 23, 2018 | 279.56 | 280.32 | 276.98 | 279.66 | 423,044 | -0.48(-0.17%) |
May 22, 2018 | 282.31 | 282.83 | 279.44 | 280.14 | 717,222 | -2.16(-0.76%) |
May 21, 2018 | 281.39 | 283.00 | 280.25 | 282.29 | 415,138 | +1.70(+0.60%) |
May 18, 2018 | 279.37 | 280.96 | 277.62 | 280.60 | 467,907 | +1.87(+0.67%) |
May 17, 2018 | 278.27 | 280.01 | 277.41 | 278.73 | 419,944 | +1.05(+0.38%) |
May 16, 2018 | 278.33 | 279.15 | 276.64 | 277.68 | 498,114 | -0.56(-0.20%) |
May 15, 2018 | 276.62 | 278.75 | 275.76 | 278.24 | 770,175 | +0.75(+0.27%) |
May 14, 2018 | 273.01 | 277.63 | 272.40 | 277.49 | 773,104 | +4.70(+1.72%) |
May 11, 2018 | 270.09 | 273.41 | 267.39 | 272.79 | 679,981 | +2.70(+1.00%) |
May 10, 2018 | 261.95 | 270.48 | 260.99 | 270.09 | 1,098,733 | +8.29(+3.17%) |
May 09, 2018 | 267.03 | 267.03 | 257.61 | 261.80 | 1,634,676 | -5.33(-1.99%) |
May 08, 2018 | 274.66 | 275.15 | 265.74 | 267.13 | 991,447 | -4.75(-1.75%) |
May 07, 2018 | 275.93 | 276.65 | 271.30 | 271.88 | 939,564 | -3.47(-1.26%) |
May 04, 2018 | 273.94 | 275.96 | 270.35 | 275.35 | 841,675 | +0.68(+0.25%) |
May 03, 2018 | 274.86 | 276.73 | 268.96 | 274.67 | 1,162,196 | -0.95(-0.34%) |
May 02, 2018 | 275.93 | 279.30 | 270.92 | 275.62 | 1,426,331 | -7.20(-2.55%) |
May 01, 2018 | 281.84 | 284.62 | 280.34 | 282.82 | 722,765 | +0.97(+0.34%) |
Apr 30, 2018 | 285.03 | 287.29 | 281.76 | 281.85 | 651,392 | -2.60(-0.91%) |
Apr 27, 2018 | 283.50 | 285.29 | 282.95 | 284.45 | 388,654 | +0.63(+0.22%) |
Apr 26, 2018 | 285.33 | 285.75 | 281.20 | 283.82 | 476,009 | -1.11(-0.39%) |
Apr 25, 2018 | 281.51 | 285.73 | 279.71 | 284.93 | 516,030 | +3.30(+1.17%) |
Apr 24, 2018 | 282.17 | 285.75 | 279.71 | 281.63 | 477,676 | -0.53(-0.19%) |
Apr 23, 2018 | 282.00 | 284.19 | 280.74 | 282.16 | 478,422 | +0.36(+0.13%) |
Apr 20, 2018 | 283.16 | 284.11 | 280.34 | 281.80 | 704,851 | -0.84(-0.30%) |
Apr 19, 2018 | 285.13 | 286.00 | 281.29 | 282.64 | 471,248 | -3.16(-1.11%) |
Apr 18, 2018 | 284.79 | 287.11 | 283.64 | 285.80 | 867,779 | +1.93(+0.68%) |
Apr 17, 2018 | 282.04 | 284.94 | 280.98 | 283.87 | 1,242,557 | +6.07(+2.19%) |
Apr 16, 2018 | 277.85 | 279.70 | 276.87 | 277.80 | 1,022,304 | +2.23(+0.81%) |
Apr 13, 2018 | 275.15 | 276.84 | 274.25 | 275.57 | 429,326 | +1.97(+0.72%) |
Apr 12, 2018 | 271.72 | 274.67 | 270.27 | 273.59 | 615,566 | +3.14(+1.16%) |
Apr 11, 2018 | 273.08 | 274.35 | 269.60 | 270.45 | 584,248 | -4.37(-1.59%) |
Apr 10, 2018 | 275.79 | 276.55 | 272.74 | 274.82 | 476,873 | +1.76(+0.65%) |
Apr 09, 2018 | 273.05 | 275.45 | 272.32 | 273.06 | 726,357 | +1.22(+0.45%) |
Apr 06, 2018 | 274.94 | 275.33 | 268.12 | 271.84 | 728,438 | -3.41(-1.24%) |
Apr 05, 2018 | 274.97 | 276.54 | 272.11 | 275.25 | 776,815 | +0.29(+0.10%) |
Apr 04, 2018 | 268.76 | 275.88 | 267.69 | 274.96 | 1,143,978 | +4.33(+1.60%) |
Apr 03, 2018 | 269.29 | 273.18 | 268.03 | 270.63 | 1,401,436 | +1.69(+0.63%) |